Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
11.36
+0.09 (0.84%)
Jul 11, 2025, 9:34 AM - Market open

Seven Hills Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 12.26 12.33 11.25 11.27 11.27 -11.09% 285,867
Jul 9, 2025 12.63 12.76 12.47 12.67 12.67 0.80% 34,939
Jul 8, 2025 12.41 12.63 12.41 12.57 12.57 1.29% 40,039
Jul 7, 2025 12.82 12.86 12.40 12.41 12.41 -3.42% 50,350
Jul 3, 2025 12.75 12.85 12.52 12.85 12.85 1.02% 12,918
Jul 2, 2025 12.25 12.77 12.18 12.72 12.72 4.52% 70,084
Jul 1, 2025 12.16 12.55 12.08 12.17 12.17 0.83% 63,106
Jun 30, 2025 12.05 12.16 11.99 12.07 12.07 0.33% 35,002
Jun 27, 2025 12.10 12.10 11.97 12.03 12.03 -0.25% 220,836
Jun 26, 2025 11.92 12.08 11.78 12.06 12.06 1.69% 20,570
Jun 25, 2025 11.92 12.02 11.80 11.86 11.86 -0.84% 25,785
Jun 24, 2025 11.87 12.06 11.81 11.96 11.96 0.84% 16,504
Jun 23, 2025 11.67 11.99 11.65 11.86 11.86 0.51% 50,799
Jun 20, 2025 11.87 11.99 11.66 11.80 11.80 0.51% 94,672
Jun 18, 2025 11.82 11.92 11.62 11.74 11.74 -0.09% 70,354
Jun 17, 2025 11.70 11.88 11.67 11.75 11.75 - 27,005
Jun 16, 2025 11.66 11.86 11.66 11.75 11.75 0.43% 21,142
Jun 13, 2025 11.86 11.88 11.70 11.70 11.70 -1.93% 40,254
Jun 12, 2025 11.85 11.99 11.81 11.93 11.93 0.51% 15,182
Jun 11, 2025 11.98 12.05 11.86 11.87 11.87 -0.42% 25,445
Jun 10, 2025 11.95 12.09 11.78 11.92 11.92 0.17% 34,646
Jun 9, 2025 11.69 11.99 11.63 11.90 11.90 0.59% 36,216
Jun 6, 2025 11.68 11.94 11.68 11.83 11.83 0.94% 37,510
Jun 5, 2025 11.76 11.84 11.59 11.72 11.72 -0.51% 37,885
Jun 4, 2025 11.79 11.88 11.63 11.78 11.78 -0.67% 30,036
Jun 3, 2025 11.81 11.88 11.47 11.86 11.86 3.58% 35,300
Jun 2, 2025 11.80 11.93 11.40 11.45 11.45 -2.88% 58,161
May 30, 2025 11.94 11.94 11.66 11.79 11.79 -1.17% 24,635
May 29, 2025 11.73 11.99 11.58 11.93 11.93 1.88% 43,020
May 28, 2025 11.91 11.95 11.69 11.71 11.71 -1.43% 31,271
May 27, 2025 11.67 11.93 11.53 11.88 11.88 2.68% 40,230
May 23, 2025 11.68 11.89 11.54 11.57 11.57 -0.94% 38,240
May 22, 2025 11.57 12.04 11.57 11.68 11.68 0.43% 38,971
May 21, 2025 11.84 12.06 11.59 11.63 11.63 -2.27% 34,218
May 20, 2025 11.94 12.14 11.84 11.90 11.90 -1.00% 17,193
May 19, 2025 12.15 12.24 11.97 12.02 12.02 0.67% 34,677
May 16, 2025 12.20 12.32 11.93 11.94 11.94 -1.97% 40,131
May 15, 2025 11.99 12.33 11.86 12.18 12.18 2.53% 82,745
May 14, 2025 11.73 12.01 11.62 11.88 11.88 1.89% 58,540
May 13, 2025 11.79 11.99 11.65 11.66 11.66 - 24,428
May 12, 2025 11.79 11.83 11.51 11.66 11.66 0.60% 31,745
May 9, 2025 11.65 11.70 11.48 11.59 11.59 -0.26% 21,892
May 8, 2025 11.75 11.81 11.52 11.62 11.62 -0.26% 12,173
May 7, 2025 11.73 11.91 11.53 11.65 11.65 - 24,874
May 6, 2025 11.50 11.90 11.50 11.65 11.65 0.17% 31,912
May 5, 2025 11.72 11.75 11.49 11.63 11.63 -1.19% 39,695
May 2, 2025 11.79 11.92 11.62 11.77 11.77 0.86% 24,811
May 1, 2025 11.84 11.86 11.66 11.67 11.67 -2.18% 31,084
Apr 30, 2025 11.76 11.99 11.60 11.93 11.93 0.68% 44,389
Apr 29, 2025 11.24 11.87 11.13 11.85 11.85 6.47% 47,834